Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.10 | 25.14 | 24.92 | 24.95 | 5,671 | -0.18(-0.70%) |
Sep 29, 2022 | 24.86 | 25.12 | 24.86 | 25.12 | 2,377 | -0.51(-1.99%) |
Sep 28, 2022 | 25.03 | 25.63 | 25.03 | 25.63 | 3,974 | +0.36(+1.44%) |
Sep 27, 2022 | 25.54 | 25.55 | 25.21 | 25.27 | 4,340 | -0.10(-0.40%) |
Sep 26, 2022 | 25.80 | 25.96 | 25.17 | 25.37 | 26,959 | -0.34(-1.32%) |
Sep 23, 2022 | 25.98 | 25.98 | 25.56 | 25.71 | 11,612 | -0.92(-3.45%) |
Sep 22, 2022 | 26.60 | 26.63 | 26.35 | 26.63 | 6,056 | -0.22(-0.82%) |
Sep 21, 2022 | 27.01 | 27.08 | 26.68 | 26.85 | 9,081 | -0.42(-1.54%) |
Sep 20, 2022 | 27.27 | 27.33 | 27.09 | 27.27 | 3,288 | -0.37(-1.35%) |
Sep 19, 2022 | 27.55 | 27.64 | 27.43 | 27.64 | 1,958 | +0.18(+0.67%) |
Sep 16, 2022 | 27.46 | 27.59 | 27.46 | 27.46 | 502 | -0.29(-1.05%) |
Sep 15, 2022 | 27.58 | 28.00 | 27.58 | 27.75 | 4,361 | -0.07(-0.24%) |
Sep 14, 2022 | 27.82 | 28.01 | 27.72 | 27.82 | 3,523 | +0.04(+0.15%) |
Sep 13, 2022 | 28.24 | 28.24 | 27.78 | 27.78 | 1,876 | -0.88(-3.09%) |
Sep 12, 2022 | 28.64 | 28.80 | 28.61 | 28.66 | 2,520 | +0.48(+1.69%) |
Sep 09, 2022 | 28.06 | 28.27 | 28.06 | 28.18 | 6,158 | +0.57(+2.07%) |
Sep 08, 2022 | 27.51 | 27.61 | 27.50 | 27.61 | 1,975 | +0.09(+0.34%) |
Sep 07, 2022 | 27.34 | 27.52 | 27.18 | 27.52 | 3,698 | +0.12(+0.45%) |
Sep 06, 2022 | 27.44 | 27.60 | 27.38 | 27.40 | 1,320 | -0.14(-0.51%) |
Sep 02, 2022 | 27.95 | 27.95 | 27.52 | 27.54 | 361 | -0.08(-0.29%) |
Sep 01, 2022 | 27.44 | 27.67 | 27.44 | 27.61 | 7,453 | -0.42(-1.50%) |
Aug 31, 2022 | 28.15 | 28.15 | 28.02 | 28.03 | 11,150 | +0.10(+0.35%) |
Aug 30, 2022 | 28.00 | 28.08 | 27.90 | 27.94 | 2,049 | -0.16(-0.56%) |
Aug 29, 2022 | 28.07 | 28.19 | 28.03 | 28.10 | 3,253 | -0.11(-0.41%) |
Aug 26, 2022 | 28.94 | 28.94 | 28.21 | 28.21 | 5,567 | -0.73(-2.52%) |
Aug 25, 2022 | 28.86 | 28.98 | 28.84 | 28.94 | 2,285 | +0.37(+1.28%) |
Aug 24, 2022 | 28.42 | 28.64 | 28.42 | 28.57 | 3,793 | -0.01(-0.03%) |
Aug 23, 2022 | 28.55 | 28.61 | 28.50 | 28.58 | 2,731 | +0.04(+0.15%) |
Aug 22, 2022 | 28.52 | 28.54 | 28.51 | 28.54 | 3,446 | -0.43(-1.49%) |
Aug 19, 2022 | 29.08 | 29.08 | 28.97 | 28.97 | 2,642 | -0.48(-1.64%) |
Aug 18, 2022 | 29.44 | 29.53 | 29.34 | 29.46 | 8,534 | -0.25(-0.84%) |
Aug 17, 2022 | 29.72 | 29.72 | 29.70 | 29.71 | 324 | -0.34(-1.15%) |
Aug 16, 2022 | 30.01 | 30.18 | 30.01 | 30.05 | 4,250 | +0.12(+0.40%) |
Aug 15, 2022 | 29.85 | 30.02 | 29.51 | 29.93 | 5,822 | -0.17(-0.57%) |
Aug 12, 2022 | 29.83 | 30.14 | 29.82 | 30.10 | 6,474 | +0.19(+0.65%) |
Aug 11, 2022 | 30.14 | 30.14 | 29.91 | 29.91 | 497 | +0.12(+0.40%) |
Aug 10, 2022 | 29.57 | 29.85 | 29.57 | 29.79 | 3,022 | +0.54(+1.84%) |
Aug 09, 2022 | 29.40 | 29.40 | 29.17 | 29.25 | 2,664 | -0.21(-0.73%) |
Aug 08, 2022 | 29.44 | 29.64 | 29.32 | 29.46 | 2,657 | +0.03(+0.09%) |
Aug 05, 2022 | 29.27 | 29.46 | 29.27 | 29.43 | 3,282 | +0.03(+0.11%) |
Aug 04, 2022 | 29.24 | 29.46 | 29.24 | 29.40 | 1,895 | +0.11(+0.38%) |
Aug 03, 2022 | 29.04 | 29.30 | 29.04 | 29.29 | 4,435 | +0.17(+0.58%) |
Aug 02, 2022 | 29.27 | 29.27 | 29.06 | 29.12 | 5,089 | -0.27(-0.92%) |
Aug 01, 2022 | 29.37 | 29.54 | 29.33 | 29.39 | 5,906 | -0.01(-0.05%) |
Jul 29, 2022 | 29.22 | 29.41 | 29.22 | 29.40 | 833 | +0.03(+0.11%) |
Jul 28, 2022 | 29.03 | 29.37 | 29.03 | 29.37 | 2,384 | -0.04(-0.13%) |
Jul 27, 2022 | 29.10 | 29.50 | 29.04 | 29.41 | 10,643 | +0.62(+2.16%) |
Jul 26, 2022 | 28.89 | 29.02 | 28.77 | 28.79 | 572,176 | -0.39(-1.35%) |
Jul 25, 2022 | 29.07 | 29.18 | 29.07 | 29.18 | 800 | +0.26(+0.90%) |
Jul 22, 2022 | 29.24 | 29.24 | 28.91 | 28.92 | 1,831 | -0.26(-0.91%) |
Jul 21, 2022 | 29.00 | 29.22 | 28.48 | 29.18 | 4,305 | +0.32(+1.12%) |
Jul 20, 2022 | 28.72 | 28.92 | 28.72 | 28.86 | 901 | -0.18(-0.63%) |
Jul 19, 2022 | 29.02 | 29.08 | 29.02 | 29.04 | 716 | +0.68(+2.41%) |
Jul 18, 2022 | 28.67 | 28.72 | 28.36 | 28.36 | 4,447 | +0.21(+0.75%) |
Jul 15, 2022 | 28.09 | 28.15 | 28.03 | 28.15 | 3,459 | +0.32(+1.14%) |
Jul 14, 2022 | 27.91 | 27.91 | 27.32 | 27.83 | 8,870 | -0.46(-1.64%) |
Jul 13, 2022 | 28.08 | 28.30 | 27.98 | 28.30 | 1,263 | -0.02(-0.05%) |
Jul 12, 2022 | 28.20 | 28.53 | 28.20 | 28.31 | 7,290 | +0.02(+0.07%) |
Jul 11, 2022 | 28.53 | 28.57 | 28.24 | 28.29 | 14,481 | -0.70(-2.41%) |
Jul 08, 2022 | 28.77 | 29.03 | 28.77 | 28.99 | 1,477 | +0.14(+0.49%) |
Jul 07, 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 98 | +0.58(+2.04%) |
Jul 06, 2022 | 28.26 | 28.29 | 28.04 | 28.27 | 1,831 | -0.10(-0.36%) |
Jul 05, 2022 | 28.52 | 28.52 | 27.93 | 28.37 | 7,331 | -0.57(-1.96%) |